Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2565 | -1.43456375839 | 17.88 | 18.1976 | 17.6235 | 17020 | 17.94050758 | CS |
| 4 | -0.6965 | -3.8018558952 | 18.32 | 18.43 | 17.37 | 30504 | 17.9165683 | CS |
| 12 | -0.4665 | -2.57877280265 | 18.09 | 18.7699 | 17.37 | 21845 | 18.07929725 | CS |
| 26 | 0.9535 | 5.71985602879 | 16.67 | 18.7699 | 16.4538 | 19837 | 17.85428804 | CS |
| 52 | 1.8235 | 11.5411392405 | 15.8 | 18.7699 | 14.51 | 18747 | 16.86264285 | CS |
| 156 | -5.2565 | -22.9742132867 | 22.88 | 23.34 | 14.09 | 17732 | 16.99661516 | CS |
| 260 | -1.4465 | -7.58521237546 | 19.07 | 36.33 | 14.09 | 19644 | 21.92244017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 17.6235 | -0.08 | -0.43 | 17.73 | 17.74 | 17.62 | 3128 |
| 1743028200 | 17.7 | -0.31 | -1.72 | 17.85 | 17.87 | 17.7 | 9127 |
| 1742941800 | 18.01 | 0.08 | 0.42 | 18.05 | 18.12 | 17.76 | 12119 |
| 1742855400 | 17.935 | -0.04 | -0.19 | 18.16 | 18.1976 | 17.9 | 34511 |
| 1742596200 | 17.97 | -0.09 | -0.50 | 17.9 | 17.99 | 17.9 | 21814 |
| 1742509800 | 18.06 | 0.08 | 0.47 | 17.88 | 18.0624 | 17.88 | 7529 |
| 1742423400 | 17.975 | 0.04 | 0.20 | 17.94 | 18 | 17.77 | 104606 |
| 1742337000 | 17.94 | 0.48 | 2.75 | 17.43 | 17.95 | 17.4001 | 218242 |
| 1742250600 | 17.46 | -0.21 | -1.16 | 17.46 | 17.5599 | 17.4 | 16713 |
| 1741991400 | 17.665 | 0.04 | 0.26 | 17.65 | 17.86 | 17.6 | 3157 |
| 1741905000 | 17.62 | -0.03 | -0.17 | 17.72 | 17.73 | 17.55 | 15104 |
| 1741818600 | 17.65 | 0.09 | 0.51 | 17.55 | 17.93 | 17.55 | 19788 |
| 1741732200 | 17.56 | -0.09 | -0.51 | 17.37 | 17.6573 | 17.37 | 25466 |
| 1741645800 | 17.65 | -0.22 | -1.23 | 17.65 | 17.81 | 17.51 | 22066 |
| 1741390200 | 17.8696 | 0.02 | 0.11 | 17.79 | 17.94 | 17.79 | 13728 |
| 1741303800 | 17.85 | -0.13 | -0.72 | 18 | 18.01 | 17.77 | 10667 |
| 1741217400 | 17.98 | 0.06 | 0.33 | 17.94 | 18.0823 | 17.94 | 5224 |
| 1741131000 | 17.92 | -0.4 | -2.18 | 18.23 | 18.2517 | 17.9 | 10829 |
| 1741044600 | 18.32 | 0.09 | 0.49 | 18.25 | 18.37 | 18.25 | 19852 |
| 1740785400 | 18.2306 | -0.01 | -0.05 | 18.22 | 18.2306 | 18.13 | 4296 |
| 1740699000 | 18.24 | -0.08 | -0.44 | 18.32 | 18.43 | 18.2 | 35490 |
| 1740612600 | 18.32 | -0.03 | -0.16 | 18.35 | 18.49 | 18.32 | 33594 |
| 1740526200 | 18.3501 | -0.19 | -1.02 | 18.44 | 18.47 | 18.33 | 27579 |
| 1740439800 | 18.54 | -0.12 | -0.64 | 18.53 | 18.66 | 18.4153 | 29647 |
| 1740180600 | 18.66 | -0.08 | -0.40 | 18.62 | 18.76 | 18.62 | 17025 |
| 1740094200 | 18.735 | 0.02 | 0.08 | 18.64 | 18.7699 | 18.64 | 17919 |
| 1740007800 | 18.72 | 0.04 | 0.21 | 18.72 | 18.72 | 18.596 | 15096 |
| 1739921400 | 18.68 | 0.16 | 0.86 | 18.61 | 18.69 | 18.52 | 17460 |
| 1739575800 | 18.52 | 0.06 | 0.33 | 18.48 | 18.6 | 18.47 | 11358 |
| 1739489400 | 18.4582 | 0.1 | 0.56 | 18.36 | 18.59 | 18.36 | 8582 |
| 1739403000 | 18.355 | -0.11 | -0.57 | 18.25 | 18.4599 | 18.25 | 21400 |
| 1739316600 | 18.46 | -0.1 | -0.54 | 18.59 | 18.59 | 18.39 | 19816 |
| 1739230200 | 18.56 | 0.21 | 1.14 | 18.68 | 18.68 | 18.32 | 9280 |
| 1738971000 | 18.35 | 0.02 | 0.11 | 18.39 | 18.46 | 18.34 | 22823 |
| 1738884600 | 18.33 | -0.07 | -0.38 | 18.37 | 18.43 | 18.2937 | 18598 |
| 1738798200 | 18.4 | 0.22 | 1.21 | 18.31 | 18.41 | 18.245 | 7324 |
| 1738711800 | 18.18 | 0.03 | 0.17 | 18.43 | 18.43 | 18.11 | 18521 |
| 1738625400 | 18.15 | -0.28 | -1.52 | 18.27 | 18.27 | 18.0395 | 28376 |
| 1738366200 | 18.43 | 0.11 | 0.60 | 18.4 | 18.5 | 18.22 | 14920 |
| 1738279800 | 18.32 | 0.13 | 0.71 | 18.29 | 18.32 | 18.12 | 9176 |
| 1738193400 | 18.19 | -0.06 | -0.33 | 18.29 | 18.3576 | 18.13 | 9059 |
| 1738107000 | 18.25 | 0.02 | 0.11 | 18.05 | 18.3 | 18.05 | 9217 |
| 1738020600 | 18.2299 | -0.23 | -1.25 | 18.39 | 18.39 | 18.02 | 16426 |
| 1737761400 | 18.46 | 0.07 | 0.38 | 18.49 | 18.49 | 18.3291 | 14645 |
| 1737675000 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1737588600 | 18.39 | 0.11 | 0.60 | 18.45 | 18.46 | 18.36 | 7976 |
| 1737502200 | 18.2801 | 0.12 | 0.66 | 18.34 | 18.36 | 18.2103 | 19684 |
| 1737156600 | 18.16 | 0.15 | 0.83 | 18.2 | 18.35 | 18.01 | 15449 |
| 1737070200 | 18.01 | 0.09 | 0.50 | 17.97 | 18.02 | 17.7839 | 16846 |
| 1736983800 | 17.92 | 0.34 | 1.93 | 18.03 | 18.03 | 17.86 | 22834 |
| 1736897400 | 17.58 | -0.18 | -1.01 | 17.71 | 17.81 | 17.57 | 60171 |
| 1736811000 | 17.76 | -0.18 | -1.01 | 17.79 | 17.9168 | 17.68 | 11404 |
| 1736551800 | 17.9412 | -0.17 | -0.93 | 17.79 | 18.08 | 17.79 | 3926 |
| 1736379000 | 18.11 | 0.01 | 0.06 | 18.03 | 18.38 | 17.89 | 9055 |
| 1736292600 | 18.1 | -0.24 | -1.29 | 18.5 | 18.5 | 18.035 | 16729 |
| 1736206200 | 18.3369 | 0.32 | 1.76 | 18.29 | 18.36 | 18.25 | 13389 |
| 1735947000 | 18.02 | 0.3 | 1.69 | 17.81 | 18.08 | 17.78 | 7523 |
| 1735860600 | 17.72 | 0.01 | 0.06 | 18.09 | 18.15 | 17.67 | 13886 |
| 1735687800 | 17.71 | -0.26 | -1.45 | 17.97 | 18.14 | 17.71 | 7576 |
| 1735601400 | 17.97 | -0.27 | -1.48 | 18.03 | 18.03 | 17.76 | 5599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
